Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 78.89 | 79.29 | 75.16 | 76.88 | 297,895 | -2.32(-2.92%) |
May 30, 2012 | 80.00 | 80.00 | 78.10 | 79.20 | 260,529 | -1.47(-1.83%) |
May 29, 2012 | 78.92 | 82.58 | 78.85 | 80.67 | 269,040 | +2.44(+3.12%) |
May 25, 2012 | 79.13 | 79.91 | 77.81 | 78.23 | 165,296 | -1.42(-1.78%) |
May 24, 2012 | 81.09 | 81.43 | 78.36 | 79.65 | 179,993 | -1.54(-1.90%) |
May 23, 2012 | 79.97 | 81.32 | 78.67 | 81.19 | 304,397 | +0.61(+0.76%) |
May 22, 2012 | 81.10 | 81.43 | 79.48 | 80.58 | 292,952 | -0.43(-0.52%) |
May 21, 2012 | 76.53 | 81.42 | 76.37 | 81.00 | 441,420 | +4.41(+5.76%) |
May 18, 2012 | 77.16 | 79.50 | 76.14 | 76.59 | 403,797 | +0.03(+0.04%) |
May 17, 2012 | 77.27 | 77.83 | 75.82 | 76.56 | 723,708 | -0.68(-0.88%) |
May 16, 2012 | 77.68 | 79.10 | 77.17 | 77.24 | 510,454 | -0.04(-0.05%) |
May 15, 2012 | 77.72 | 79.11 | 76.86 | 77.28 | 482,940 | -0.53(-0.68%) |
May 14, 2012 | 76.80 | 78.61 | 76.49 | 77.81 | 411,511 | +0.16(+0.21%) |
May 11, 2012 | 77.59 | 79.79 | 77.27 | 77.65 | 215,642 | -0.58(-0.74%) |
May 10, 2012 | 79.20 | 80.31 | 77.96 | 78.22 | 216,040 | -0.81(-1.03%) |
May 09, 2012 | 77.44 | 79.69 | 76.57 | 79.04 | 373,131 | +0.76(+0.97%) |
May 08, 2012 | 76.52 | 78.88 | 76.00 | 78.28 | 503,133 | +0.95(+1.23%) |
May 07, 2012 | 76.54 | 77.83 | 76.02 | 77.33 | 237,956 | +0.22(+0.28%) |
May 04, 2012 | 77.02 | 77.44 | 76.54 | 77.11 | 529,533 | -0.57(-0.73%) |
May 03, 2012 | 80.14 | 80.30 | 77.07 | 77.68 | 509,451 | -2.24(-2.80%) |
May 02, 2012 | 79.24 | 80.36 | 79.05 | 79.92 | 355,084 | +0.26(+0.32%) |
May 01, 2012 | 79.85 | 81.55 | 78.91 | 79.66 | 594,832 | +0.20(+0.25%) |
Apr 30, 2012 | 78.43 | 79.82 | 77.69 | 79.46 | 631,820 | +0.86(+1.09%) |
Apr 27, 2012 | 82.08 | 82.39 | 77.64 | 78.60 | 1,043,671 | -3.20(-3.92%) |
Apr 26, 2012 | 83.31 | 88.12 | 81.04 | 81.81 | 2,396,527 | -2.06(-2.46%) |
Apr 25, 2012 | 83.52 | 84.35 | 82.63 | 83.87 | 889,947 | +1.23(+1.49%) |
Apr 24, 2012 | 81.89 | 83.03 | 80.91 | 82.63 | 1,091,528 | +0.92(+1.13%) |
Apr 23, 2012 | 80.28 | 82.08 | 79.50 | 81.71 | 1,047,119 | +0.22(+0.27%) |
Apr 20, 2012 | 85.06 | 88.17 | 81.23 | 81.49 | 910,566 | -3.03(-3.59%) |
Apr 19, 2012 | 82.91 | 85.70 | 82.73 | 84.53 | 511,156 | +1.37(+1.64%) |
Apr 18, 2012 | 82.93 | 83.87 | 82.27 | 83.16 | 530,660 | -0.52(-0.62%) |
Apr 17, 2012 | 85.84 | 86.60 | 83.22 | 83.68 | 755,626 | -1.70(-1.99%) |
Apr 16, 2012 | 88.67 | 88.67 | 83.49 | 85.38 | 550,225 | -2.97(-3.36%) |
Apr 13, 2012 | 89.90 | 90.52 | 87.48 | 88.35 | 373,668 | -1.79(-1.99%) |
Apr 12, 2012 | 88.84 | 91.22 | 88.59 | 90.14 | 444,716 | +1.39(+1.57%) |
Apr 11, 2012 | 92.88 | 92.88 | 87.67 | 88.74 | 721,987 | -2.24(-2.47%) |
Apr 10, 2012 | 94.06 | 94.73 | 90.06 | 90.98 | 611,013 | -3.27(-3.47%) |
Apr 09, 2012 | 92.44 | 94.93 | 91.88 | 94.25 | 397,939 | -0.31(-0.33%) |
Apr 05, 2012 | 95.65 | 97.53 | 93.87 | 94.56 | 396,464 | -1.07(-1.12%) |
Apr 04, 2012 | 96.75 | 98.00 | 95.03 | 95.64 | 461,746 | -2.73(-2.78%) |
Apr 03, 2012 | 97.49 | 98.47 | 96.94 | 98.37 | 358,670 | +0.82(+0.84%) |
Apr 02, 2012 | 97.69 | 98.80 | 95.87 | 97.55 | 556,834 | -1.82(-1.83%) |
Mar 30, 2012 | 96.18 | 100.37 | 96.14 | 99.37 | 340,396 | +3.30(+3.43%) |
Mar 29, 2012 | 95.08 | 97.23 | 94.28 | 96.07 | 406,537 | +0.24(+0.25%) |
Mar 28, 2012 | 97.81 | 97.82 | 94.62 | 95.84 | 490,101 | -1.39(-1.43%) |
Mar 27, 2012 | 96.89 | 98.19 | 95.91 | 97.23 | 414,589 | +0.27(+0.28%) |
Mar 26, 2012 | 96.60 | 98.19 | 96.19 | 96.96 | 498,421 | +1.06(+1.10%) |
Mar 23, 2012 | 91.92 | 96.79 | 91.85 | 95.90 | 579,162 | +3.93(+4.27%) |
Mar 22, 2012 | 92.44 | 93.61 | 89.50 | 91.97 | 720,309 | -1.58(-1.69%) |
Mar 21, 2012 | 98.94 | 98.95 | 90.24 | 93.56 | 1,355,123 | -6.10(-6.12%) |
Mar 20, 2012 | 102.89 | 102.97 | 98.97 | 99.65 | 505,285 | -3.77(-3.64%) |
Mar 19, 2012 | 101.94 | 104.28 | 98.98 | 103.42 | 774,072 | +1.61(+1.58%) |
Mar 16, 2012 | 98.37 | 101.81 | 96.71 | 101.81 | 824,857 | +3.85(+3.93%) |
Mar 15, 2012 | 97.30 | 98.29 | 95.50 | 97.96 | 609,192 | +0.80(+0.82%) |
Mar 14, 2012 | 97.09 | 97.80 | 96.47 | 97.16 | 546,919 | +0.36(+0.37%) |
Mar 13, 2012 | 96.86 | 97.37 | 94.23 | 96.80 | 535,730 | +0.46(+0.48%) |
Mar 12, 2012 | 95.74 | 96.73 | 93.33 | 96.34 | 987,240 | +3.99(+4.32%) |
Mar 09, 2012 | 95.27 | 95.65 | 91.85 | 92.35 | 504,647 | -1.47(-1.57%) |
Mar 08, 2012 | 94.30 | 95.85 | 91.11 | 93.82 | 991,888 | +1.21(+1.30%) |
Mar 07, 2012 | 86.83 | 93.25 | 86.06 | 92.61 | 1,838,946 | +6.85(+7.99%) |
Mar 06, 2012 | 83.38 | 88.33 | 81.51 | 85.76 | 1,149,745 | +1.30(+1.54%) |
Mar 05, 2012 | 83.90 | 84.73 | 81.36 | 84.46 | 855,056 | +0.14(+0.17%) |
Mar 02, 2012 | 83.65 | 85.18 | 82.47 | 84.32 | 827,198 | +0.60(+0.72%) |